Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-11-27 to 2026-09-09
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $11.65 | $30.58 | 59,400 | — | — |
| 2005-12-29 | $11.29 | $29.63 | 38,900 | — | — |
| 2005-12-28 | $11.46 | $30.08 | 98,000 | — | — |
| 2005-12-27 | $11.24 | $29.50 | 35,600 | — | — |
| 2005-12-23 | $11.12 | $29.19 | 35,900 | — | — |
| 2005-12-22 | $11.11 | $29.16 | 32,600 | — | — |
| 2005-12-21 | $11.00 | $28.87 | 72,800 | — | — |
| 2005-12-20 | $11.02 | $28.92 | 45,100 | — | — |
| 2005-12-19 | $10.96 | $28.77 | 24,200 | — | — |
| 2005-12-16 | $10.90 | $28.61 | 88,500 | — | — |
| 2005-12-15 | $11.00 | $28.87 | 47,900 | — | — |
| 2005-12-14 | $10.99 | $28.85 | 62,800 | — | — |
| 2005-12-13 | $10.98 | $28.82 | 55,100 | — | — |
| 2005-12-12 | $11.01 | $28.90 | 57,900 | — | — |
| 2005-12-09 | $11.05 | $29.00 | 90,100 | — | — |
| 2005-12-08 | $11.10 | $29.13 | 341,000 | — | — |
| 2005-12-07 | $10.50 | $27.56 | 6,400 | — | — |
| 2005-12-06 | $10.70 | $28.08 | 16,200 | — | — |
| 2005-12-05 | $10.82 | $28.40 | 19,300 | — | — |
| 2005-12-02 | $11.20 | $29.40 | 3,300 | — | — |
| 2005-12-01 | $11.35 | $29.79 | 5,900 | — | — |
| 2005-11-30 | $11.30 | $29.66 | 2,800 | — | — |
| 2005-11-29 | $11.50 | $30.18 | 1,200 | — | — |
| 2005-11-28 | $11.49 | $30.16 | 5,200 | — | — |
| 2005-11-25 | $11.65 | $30.58 | 2,800 | — | — |
| 2005-11-23 | $11.55 | $30.32 | 3,900 | — | — |
| 2005-11-22 | $11.30 | $29.66 | 8,800 | — | — |
| 2005-11-21 | $11.75 | $30.84 | 37,200 | — | — |
| 2005-11-18 | $11.40 | $29.92 | 3,200 | — | — |
| 2005-11-17 | $11.68 | $30.66 | 42,700 | — | — |
| 2005-11-16 | $11.25 | $29.53 | 29,400 | — | — |
| 2005-11-15 | $11.15 | $29.27 | 19,400 | — | — |
| 2005-11-14 | $11.06 | $29.03 | 8,200 | — | — |
| 2005-11-11 | $11.15 | $29.27 | 18,000 | — | — |
| 2005-11-10 | $10.97 | $28.79 | 32,800 | — | — |
| 2005-11-09 | $10.80 | $28.35 | 36,500 | — | — |
| 2005-11-08 | $10.55 | $27.69 | 26,800 | — | — |
| 2005-11-07 | $10.30 | $27.03 | 6,500 | — | — |
| 2005-11-04 | $10.00 | $26.25 | 8,800 | — | — |
| 2005-11-03 | $10.05 | $26.38 | 12,900 | — | — |
| 2005-11-02 | $10.07 | $26.43 | 6,000 | — | — |
| 2005-11-01 | $10.26 | $26.51 | 8,900 | — | — |
| 2005-10-31 | $10.10 | $26.10 | 36,400 | — | — |
| 2005-10-28 | $10.04 | $25.94 | 13,500 | — | — |
| 2005-10-27 | $10.00 | $25.84 | 3,400 | — | — |
| 2005-10-26 | $9.84 | $25.42 | 1,700 | — | — |
| 2005-10-25 | $9.80 | $25.32 | 10,100 | — | — |
| 2005-10-24 | $10.20 | $26.35 | 14,100 | — | — |
| 2005-10-21 | $10.15 | $26.23 | 6,200 | — | — |
| 2005-10-20 | $10.50 | $27.13 | 1,400 | — | — |
| 2005-10-19 | $10.35 | $26.74 | 7,800 | — | — |
| 2005-10-18 | $10.03 | $25.92 | 7,800 | — | — |
| 2005-10-17 | $10.21 | $26.38 | 16,300 | — | — |
| 2005-10-14 | $9.95 | $25.71 | 8,500 | — | — |
| 2005-10-13 | $9.91 | $25.61 | 1,500 | — | — |
| 2005-10-12 | $10.20 | $26.35 | 1,900 | — | — |
| 2005-10-11 | $10.42 | $26.92 | 6,500 | — | — |
| 2005-10-10 | $10.65 | $27.52 | 600 | — | — |
| 2005-10-07 | $10.80 | $27.90 | 2,600 | — | — |
| 2005-10-06 | $10.90 | $28.16 | 2,300 | — | — |
| 2005-10-05 | $10.88 | $28.11 | 19,500 | — | — |
| 2005-10-04 | $11.24 | $29.04 | 1,400 | — | — |
| 2005-10-03 | $11.40 | $29.46 | 18,300 | — | — |
| 2005-09-30 | $11.60 | $29.97 | 15,300 | — | — |
| 2005-09-29 | $10.52 | $27.18 | 3,900 | — | — |
| 2005-09-28 | $10.02 | $25.89 | 27,600 | — | — |
| 2005-09-27 | $9.80 | $25.32 | 10,400 | — | — |
| 2005-09-26 | $9.83 | $25.40 | 14,200 | — | — |
| 2005-09-23 | $9.76 | $25.22 | 4,500 | — | — |
| 2005-09-22 | $9.50 | $24.55 | 28,100 | — | — |
| 2005-09-21 | $9.60 | $24.80 | 23,400 | — | — |
| 2005-09-20 | $9.95 | $25.71 | 19,900 | — | — |
| 2005-09-19 | $10.15 | $26.23 | 5,600 | — | — |
| 2005-09-16 | $10.20 | $26.35 | 15,200 | — | — |
| 2005-09-15 | $10.50 | $27.13 | 17,200 | — | — |
| 2005-09-14 | $10.80 | $27.90 | 7,400 | — | — |
| 2005-09-13 | $11.00 | $28.42 | 10,400 | — | — |
| 2005-09-12 | $11.01 | $28.45 | 6,900 | — | — |
| 2005-09-09 | $11.15 | $28.81 | 5,400 | — | — |
| 2005-09-08 | $10.90 | $28.16 | 12,500 | — | — |
| 2005-09-07 | $11.15 | $28.81 | 5,300 | — | — |
| 2005-09-06 | $11.60 | $29.97 | 8,400 | — | — |
| 2005-09-02 | $11.70 | $30.23 | 47,400 | — | — |
| 2005-09-01 | $10.85 | $28.03 | 3,700 | — | — |
| 2005-08-31 | $10.64 | $27.49 | 14,300 | — | — |
| 2005-08-30 | $10.51 | $27.16 | 7,200 | — | — |
| 2005-08-29 | $10.71 | $27.67 | 9,400 | — | — |
| 2005-08-26 | $10.87 | $28.09 | 7,800 | — | — |
| 2005-08-25 | $11.00 | $28.42 | 7,300 | — | — |
| 2005-08-24 | $11.20 | $28.94 | 4,600 | — | — |
| 2005-08-23 | $11.28 | $29.15 | 5,000 | — | — |
| 2005-08-22 | $11.48 | $29.66 | 4,000 | — | — |
| 2005-08-19 | $11.55 | $29.84 | 8,800 | — | — |
| 2005-08-18 | $11.15 | $28.81 | 6,600 | — | — |
| 2005-08-17 | $11.15 | $28.81 | 3,000 | — | — |
| 2005-08-16 | $11.12 | $28.73 | 5,400 | — | — |
| 2005-08-15 | $11.00 | $28.42 | 13,900 | — | — |
| 2005-08-12 | $10.95 | $28.29 | 12,000 | — | — |
| 2005-08-11 | $11.29 | $29.17 | 800 | — | — |
| 2005-08-10 | $11.47 | $29.64 | 4,500 | — | — |
| 2005-08-09 | $11.49 | $29.69 | 14,300 | — | — |
| 2005-08-08 | $11.61 | $30.00 | 10,300 | — | — |
| 2005-08-05 | $11.80 | $30.49 | 15,900 | — | — |
| 2005-08-04 | $11.81 | $30.51 | 17,600 | — | — |
| 2005-08-03 | $12.00 | $31.01 | 52,300 | — | — |
| 2005-08-02 | $11.61 | $30.00 | 27,300 | — | — |
| 2005-08-01 | $11.39 | $29.43 | 14,900 | — | — |
| 2005-07-29 | $11.26 | $29.09 | 4,300 | — | — |
| 2005-07-28 | $10.87 | $28.09 | 5,700 | — | — |
| 2005-07-27 | $10.87 | $28.09 | 13,400 | — | — |
| 2005-07-26 | $11.42 | $29.12 | 17,700 | — | — |
| 2005-07-25 | $11.38 | $29.02 | 15,400 | — | — |
| 2005-07-22 | $11.24 | $28.66 | 7,900 | — | — |
| 2005-07-21 | $11.06 | $28.20 | 5,700 | — | — |
| 2005-07-20 | $11.50 | $29.32 | 19,300 | — | — |
| 2005-07-19 | $11.20 | $28.56 | 11,300 | — | — |
| 2005-07-18 | $10.87 | $27.72 | 13,900 | — | — |
| 2005-07-15 | $10.50 | $26.77 | 12,900 | — | — |
| 2005-07-14 | $10.48 | $26.72 | 3,700 | — | — |
| 2005-07-13 | $10.41 | $26.54 | 12,300 | — | — |
| 2005-07-12 | $10.75 | $27.41 | 17,200 | — | — |
| 2005-07-11 | $10.65 | $27.16 | 18,900 | — | — |
| 2005-07-08 | $10.91 | $27.82 | 16,400 | — | — |
| 2005-07-07 | $10.49 | $26.75 | 12,500 | — | — |
| 2005-07-06 | $10.09 | $25.73 | 26,900 | — | — |
| 2005-07-05 | $9.65 | $24.61 | 5,200 | — | — |
| 2005-07-01 | $9.48 | $24.17 | 16,100 | — | — |
| 2005-06-30 | $9.39 | $23.94 | 700 | — | — |
| 2005-06-29 | $9.51 | $24.25 | 7,800 | — | — |
| 2005-06-28 | $9.60 | $24.48 | 13,500 | — | — |
| 2005-06-27 | $9.75 | $24.86 | 26,600 | — | — |
| 2005-06-24 | $9.01 | $22.97 | 2,500 | — | — |
| 2005-06-23 | $9.20 | $23.46 | 4,000 | — | — |
| 2005-06-22 | $9.15 | $23.33 | 12,600 | — | — |
| 2005-06-21 | $9.20 | $23.46 | 10,200 | — | — |
| 2005-06-20 | $9.30 | $23.71 | 1,200 | — | — |
| 2005-06-17 | $9.30 | $23.71 | 6,900 | — | — |
| 2005-06-16 | $9.27 | $23.64 | 8,900 | — | — |
| 2005-06-15 | $9.30 | $23.71 | 11,000 | — | — |
| 2005-06-14 | $9.35 | $23.84 | 18,800 | — | — |
| 2005-06-13 | $9.15 | $23.33 | 1,400 | — | — |
| 2005-06-10 | $9.25 | $23.59 | 11,400 | — | — |
| 2005-06-09 | $9.45 | $24.10 | 33,800 | — | — |
| 2005-06-08 | $9.75 | $24.86 | 21,200 | — | — |
| 2005-06-07 | $9.15 | $23.33 | 4,600 | — | — |
| 2005-06-06 | $9.00 | $22.95 | 2,200 | — | — |
| 2005-06-03 | $9.00 | $22.95 | 10,300 | — | — |
| 2005-06-02 | $9.15 | $23.33 | 5,800 | — | — |
| 2005-06-01 | $9.35 | $23.84 | 2,700 | — | — |
| 2005-05-31 | $9.40 | $23.97 | 3,600 | — | — |
| 2005-05-27 | $9.37 | $23.89 | 226,200 | — | — |
| 2005-05-26 | $9.10 | $23.20 | 5,900 | — | — |
| 2005-05-25 | $9.44 | $24.07 | 6,300 | — | — |
| 2005-05-24 | $9.40 | $23.97 | 21,000 | — | — |
| 2005-05-23 | $9.60 | $24.48 | 8,800 | — | — |
| 2005-05-20 | $9.24 | $23.56 | 2,200 | — | — |
| 2005-05-19 | $8.95 | $22.82 | 7,900 | — | — |
| 2005-05-18 | $8.96 | $22.85 | 7,000 | — | — |
| 2005-05-17 | $9.09 | $23.18 | 300 | — | — |
| 2005-05-16 | $9.05 | $23.08 | 800 | — | — |
| 2005-05-13 | $9.05 | $23.08 | 2,300 | — | — |
| 2005-05-12 | $9.05 | $23.08 | 3,700 | — | — |
| 2005-05-11 | $9.10 | $23.20 | 6,100 | — | — |
| 2005-05-10 | $9.10 | $23.20 | 3,900 | — | — |
| 2005-05-09 | $9.20 | $23.46 | 2,100 | — | — |
| 2005-05-06 | $9.34 | $23.82 | 5,500 | — | — |
| 2005-05-05 | $9.05 | $23.08 | 600 | — | — |
| 2005-05-04 | $9.02 | $23.00 | 9,300 | — | — |
| 2005-05-03 | $8.89 | $22.67 | 5,400 | — | — |
| 2005-05-02 | $9.00 | $22.95 | 5,000 | — | — |
| 2005-04-29 | $9.35 | $23.84 | 8,400 | — | — |
| 2005-04-28 | $9.54 | $24.33 | 500 | — | — |
| 2005-04-27 | $9.70 | $24.35 | 21,000 | — | — |
| 2005-04-26 | $9.94 | $24.95 | 10,900 | — | — |
| 2005-04-25 | $9.26 | $23.25 | 7,400 | — | — |
| 2005-04-22 | $9.09 | $22.82 | 900 | — | — |
| 2005-04-21 | $9.02 | $22.64 | 2,500 | — | — |
| 2005-04-20 | $8.95 | $22.47 | 400 | — | — |
| 2005-04-19 | $8.90 | $22.34 | 10,000 | — | — |
| 2005-04-18 | $9.05 | $22.72 | 5,200 | — | — |
| 2005-04-15 | $8.95 | $22.47 | 4,900 | — | — |
| 2005-04-14 | $8.81 | $22.12 | 2,800 | — | — |
| 2005-04-13 | $8.97 | $22.52 | 5,600 | — | — |
| 2005-04-12 | $9.05 | $22.72 | 2,700 | — | — |
| 2005-04-11 | $9.00 | $22.59 | 5,400 | — | — |
| 2005-04-08 | $9.12 | $22.90 | 7,600 | — | — |
| 2005-04-07 | $8.96 | $22.49 | 7,600 | — | — |
| 2005-04-06 | $8.82 | $22.14 | 1,600 | — | — |
| 2005-04-05 | $8.78 | $22.04 | 6,000 | — | — |
| 2005-04-04 | $8.79 | $22.07 | 28,300 | — | — |
| 2005-04-01 | $8.76 | $21.99 | 82,600 | — | — |
| 2005-03-31 | $8.90 | $22.34 | 27,400 | — | — |
| 2005-03-30 | $8.80 | $22.09 | 21,500 | — | — |
| 2005-03-29 | $9.10 | $22.84 | 13,100 | — | — |
| 2005-03-28 | $9.75 | $24.48 | 3,200 | — | — |
| 2005-03-24 | $9.83 | $24.68 | 24,000 | — | — |
| 2005-03-23 | $9.90 | $24.85 | 7,500 | — | — |
| 2005-03-22 | $9.86 | $24.75 | 14,100 | — | — |
| 2005-03-21 | $9.80 | $24.60 | 47,700 | — | — |
| 2005-03-18 | $9.90 | $24.85 | 18,100 | — | — |
| 2005-03-17 | $9.90 | $24.85 | 15,500 | — | — |
| 2005-03-16 | $9.99 | $25.08 | 29,800 | — | — |
| 2005-03-15 | $9.93 | $24.93 | 19,700 | — | — |
| 2005-03-14 | $10.02 | $25.15 | 15,700 | — | — |
| 2005-03-11 | $9.95 | $24.98 | 39,000 | — | — |
| 2005-03-10 | $10.27 | $25.78 | 20,900 | — | — |
| 2005-03-09 | $10.40 | $26.11 | 58,700 | — | — |
| 2005-03-08 | $11.05 | $27.74 | 27,200 | — | — |
| 2005-03-07 | $12.10 | $30.38 | 7,000 | — | — |
| 2005-03-04 | $12.08 | $30.33 | 16,700 | — | — |
| 2005-03-03 | $12.00 | $30.13 | 42,700 | — | — |
| 2005-03-02 | $12.00 | $30.13 | 90,700 | — | — |
| 2005-03-01 | $11.50 | $28.87 | 18,100 | — | — |
| 2005-02-28 | $11.40 | $28.62 | 7,100 | — | — |
| 2005-02-25 | $11.30 | $28.37 | 4,500 | — | — |
| 2005-02-24 | $11.12 | $27.92 | 7,700 | — | — |
| 2005-02-23 | $11.40 | $28.62 | 1,900 | — | — |
| 2005-02-22 | $11.29 | $28.34 | 4,400 | — | — |
| 2005-02-18 | $11.37 | $28.54 | 4,600 | — | — |
| 2005-02-17 | $11.23 | $28.19 | 5,400 | — | — |
| 2005-02-16 | $11.01 | $27.64 | 9,100 | — | — |
| 2005-02-15 | $11.16 | $28.02 | 9,200 | — | — |
| 2005-02-14 | $11.20 | $28.12 | 2,300 | — | — |
| 2005-02-11 | $11.41 | $28.64 | 1,700 | — | — |
| 2005-02-10 | $11.45 | $28.74 | 12,000 | — | — |
| 2005-02-09 | $11.30 | $28.37 | 14,600 | — | — |
| 2005-02-08 | $11.70 | $29.37 | 92,700 | — | — |
| 2005-02-07 | $11.01 | $27.64 | 13,700 | — | — |
| 2005-02-04 | $11.45 | $28.74 | 14,400 | — | — |
| 2005-02-03 | $11.57 | $29.05 | 3,600 | — | — |
| 2005-02-02 | $11.55 | $29.00 | 9,500 | — | — |
| 2005-02-01 | $11.65 | $29.25 | 8,600 | — | — |
| 2005-01-31 | $11.42 | $28.67 | 8,000 | — | — |
| 2005-01-28 | $11.70 | $29.37 | 1,800 | — | — |
| 2005-01-27 | $11.65 | $29.25 | 2,800 | — | — |
| 2005-01-26 | $11.98 | $29.70 | 100 | — | — |
| 2005-01-25 | $11.98 | $29.70 | 9,900 | — | — |
| 2005-01-24 | $11.70 | $29.00 | 3,600 | — | — |
| 2005-01-21 | $12.10 | $30.00 | 4,700 | — | — |
| 2005-01-20 | $11.99 | $29.72 | 7,800 | — | — |
| 2005-01-19 | $11.75 | $29.13 | 7,500 | — | — |
| 2005-01-18 | $11.75 | $29.13 | 10,300 | — | — |
| 2005-01-14 | $11.75 | $29.13 | 9,300 | — | — |
| 2005-01-13 | $11.97 | $29.67 | 4,600 | — | — |
| 2005-01-12 | $11.95 | $29.62 | 19,500 | — | — |
| 2005-01-11 | $12.09 | $29.97 | 1,300 | — | — |
| 2005-01-10 | $12.05 | $29.87 | 1,700 | — | — |
| 2005-01-07 | $12.00 | $29.75 | 2,000 | — | — |
| 2005-01-06 | $12.10 | $30.00 | 2,900 | — | — |
| 2005-01-05 | $12.10 | $30.00 | 2,500 | — | — |
| 2005-01-04 | $12.11 | $30.02 | 1,700 | — | — |
| 2005-01-03 | $12.11 | $30.02 | 23,200 | — | — |